Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM241018C00090000 | 2024-10-09 2:52PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 25 | 121.88% |
| ZM241115C00090000 | 2024-10-04 3:59PM EDT | 2024-11-15 | 0.02 | 0.00 | 0.12 | 0.00 | - | 26 | 139 | 48.83% |
| ZM241122C00090000 | 2024-10-09 9:30AM EDT | 2024-11-22 | 0.24 | - | 1.23 | 0.00 | - | - | 2 | 74.90% |
| ZM241220C00090000 | 2024-10-11 3:31PM EDT | 2024-12-20 | 0.35 | 0.18 | 0.27 | 0.00 | - | 1 | 475 | 39.45% |
| ZM250117C00090000 | 2024-10-14 3:44PM EDT | 2025-01-17 | 0.35 | 0.30 | 0.38 | -0.22 | -38.60% | 636 | 2,370 | 35.65% |
| ZM250221C00090000 | 2024-10-11 12:06PM EDT | 2025-02-21 | 0.91 | 0.46 | 0.60 | 0.00 | - | 2 | 48 | 33.96% |
| ZM250321C00090000 | 2024-10-14 3:56PM EDT | 2025-03-21 | 0.92 | 0.89 | 0.99 | -0.54 | -36.99% | 16 | 378 | 35.23% |
| ZM250516C00090000 | 2024-10-14 11:58AM EDT | 2025-05-16 | 1.37 | 1.28 | 1.48 | -0.51 | -27.13% | 3 | 23 | 34.24% |
| ZM250620C00090000 | 2024-10-14 12:08PM EDT | 2025-06-20 | 1.96 | 1.83 | 1.99 | -0.64 | -24.62% | 63 | 2,025 | 35.11% |
| ZM250919C00090000 | 2024-10-14 3:15PM EDT | 2025-09-19 | 2.95 | 2.50 | 3.05 | -0.75 | -20.27% | 636 | 3,135 | 35.37% |
| ZM260116C00090000 | 2024-10-14 9:36AM EDT | 2026-01-16 | 5.58 | 3.70 | 4.50 | +1.28 | +29.77% | 1 | 1,782 | 36.07% |
| ZM260618C00090000 | 2024-10-09 3:42PM EDT | 2026-06-18 | 7.04 | 5.60 | 7.45 | 0.00 | - | 1 | 76 | 40.28% |
| ZM261218C00090000 | 2024-09-09 10:13AM EDT | 2026-12-18 | 7.65 | 8.80 | 9.90 | 0.00 | - | 1 | 36 | 41.62% |
| ZM270115C00090000 | 2024-10-10 12:44PM EDT | 2027-01-15 | 9.20 | 8.10 | 8.50 | 0.00 | - | - | 1 | 37.41% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM241101P00090000 | 2024-09-13 11:48AM EDT | 2024-11-01 | 22.50 | 17.35 | 21.10 | 0.00 | - | - | 1 | 0.00% |
| ZM241115P00090000 | 2024-07-01 11:56AM EDT | 2024-11-15 | 30.65 | 27.60 | 31.30 | 0.00 | - | 1 | 1 | 172.27% |
| ZM241220P00090000 | 2024-07-09 9:41AM EDT | 2024-12-20 | 32.65 | 31.85 | 35.45 | 0.00 | - | 1 | 0 | 156.57% |
| ZM250117P00090000 | 2024-09-03 9:45AM EDT | 2025-01-17 | 19.80 | 22.80 | 23.20 | 0.00 | - | 2 | 0 | 46.66% |
| ZM250221P00090000 | 2024-10-02 9:48AM EDT | 2025-02-21 | 21.85 | 20.75 | 22.30 | 0.00 | - | - | 0 | 26.66% |
| ZM250620P00090000 | 2024-10-14 9:50AM EDT | 2025-06-20 | 20.19 | 19.65 | 20.70 | -3.68 | -15.42% | 1 | 0 | 0.00% |
| ZM260116P00090000 | 2024-06-03 11:48AM EDT | 2026-01-16 | 28.14 | 29.65 | 32.10 | 0.00 | - | 1 | 0 | 51.00% |
| ZM260618P00090000 | 2024-05-31 1:54PM EDT | 2026-06-18 | 29.90 | 28.50 | 33.45 | 0.00 | - | 9 | 0 | 51.61% |
| ZM261218P00090000 | 2024-08-08 11:32AM EDT | 2026-12-18 | 33.69 | 25.00 | 26.55 | 0.00 | - | 4 | 4 | 27.30% |
© 2024 Yahoo. All rights reserved.